Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocwen Financial Corp (NY: OCN )

25.08 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.200 1.270 1.200 1.230 472,800 +0.01(+0.82%)
Jan 30, 2020 1.270 1.270 1.180 1.220 540,773 -0.04(-3.17%)
Jan 29, 2020 1.290 1.290 1.260 1.260 356,142 -0.03(-2.33%)
Jan 28, 2020 1.290 1.300 1.280 1.290 328,909 +0.00(+0.00%)
Jan 27, 2020 1.330 1.340 1.290 1.290 240,383 -0.05(-3.73%)
Jan 24, 2020 1.380 1.400 1.340 1.340 330,300 -0.05(-3.60%)
Jan 23, 2020 1.410 1.415 1.380 1.390 300,867 -0.02(-1.42%)
Jan 22, 2020 1.420 1.440 1.410 1.410 316,604 -0.01(-0.70%)
Jan 21, 2020 1.450 1.470 1.420 1.420 226,785 -0.04(-2.74%)
Jan 17, 2020 1.510 1.520 1.460 1.460 248,800 -0.02(-1.35%)
Jan 16, 2020 1.500 1.510 1.480 1.480 1,053,712 +0.00(+0.00%)
Jan 15, 2020 1.470 1.510 1.450 1.480 358,892 +0.03(+2.07%)
Jan 14, 2020 1.480 1.510 1.450 1.450 255,276 -0.03(-2.03%)
Jan 13, 2020 1.470 1.505 1.450 1.480 269,169 +0.00(+0.00%)
Jan 10, 2020 1.490 1.505 1.460 1.480 174,000 -0.01(-0.67%)
Jan 09, 2020 1.570 1.570 1.480 1.490 944,077 -0.08(-5.10%)
Jan 08, 2020 1.560 1.580 1.550 1.570 184,694 +0.01(+0.64%)
Jan 07, 2020 1.420 1.570 1.410 1.560 542,063 +0.16(+11.43%)
Jan 06, 2020 1.310 1.430 1.290 1.400 665,076 +0.08(+6.06%)
Jan 03, 2020 1.330 1.350 1.310 1.320 235,800 -0.02(-1.49%)
Jan 02, 2020 1.360 1.390 1.340 1.340 336,452 -0.03(-2.19%)
Dec 31, 2019 1.360 1.380 1.350 1.370 725,900 +0.00(+0.00%)
Dec 30, 2019 1.380 1.400 1.370 1.370 281,003 -0.02(-1.44%)
Dec 27, 2019 1.400 1.407 1.350 1.390 506,700 +0.01(+0.72%)
Dec 26, 2019 1.400 1.450 1.350 1.380 526,093 -0.03(-2.13%)
Dec 24, 2019 1.450 1.490 1.400 1.410 167,800 -0.02(-1.40%)
Dec 23, 2019 1.420 1.450 1.390 1.430 587,859 +0.03(+2.14%)
Dec 20, 2019 1.350 1.420 1.350 1.400 939,000 +0.05(+3.70%)
Dec 19, 2019 1.420 1.420 1.350 1.350 617,904 -0.06(-4.26%)
Dec 18, 2019 1.400 1.420 1.400 1.410 152,123 +0.01(+0.71%)
Dec 17, 2019 1.470 1.470 1.400 1.400 492,583 -0.06(-4.11%)
Dec 16, 2019 1.440 1.480 1.440 1.460 191,187 +0.00(+0.00%)
Dec 13, 2019 1.430 1.490 1.430 1.460 142,300 +0.01(+0.69%)
Dec 12, 2019 1.440 1.460 1.400 1.450 293,958 +0.04(+2.84%)
Dec 11, 2019 1.430 1.460 1.400 1.410 138,977 -0.01(-0.70%)
Dec 10, 2019 1.420 1.440 1.390 1.420 321,234 +0.01(+0.71%)
Dec 09, 2019 1.440 1.480 1.410 1.410 240,112 -0.06(-4.08%)
Dec 06, 2019 1.440 1.480 1.400 1.470 424,100 +0.02(+1.38%)
Dec 05, 2019 1.450 1.475 1.445 1.450 195,343 +0.00(+0.00%)
Dec 04, 2019 1.480 1.495 1.450 1.450 227,855 -0.03(-2.03%)
Dec 03, 2019 1.490 1.530 1.460 1.480 219,400 -0.04(-2.63%)
Dec 02, 2019 1.580 1.600 1.510 1.520 204,956 -0.04(-2.56%)
Nov 29, 2019 1.520 1.570 1.515 1.560 100,100 +0.03(+1.96%)
Nov 27, 2019 1.510 1.550 1.450 1.530 444,100 +0.05(+3.38%)
Nov 26, 2019 1.500 1.560 1.480 1.480 728,326 -0.03(-1.99%)
Nov 25, 2019 1.480 1.580 1.480 1.510 448,107 +0.01(+0.67%)
Nov 22, 2019 1.530 1.550 1.494 1.500 451,500 +0.01(+0.67%)
Nov 21, 2019 1.510 1.540 1.480 1.490 374,891 -0.02(-1.32%)
Nov 20, 2019 1.550 1.590 1.510 1.510 552,076 -0.04(-2.58%)
Nov 19, 2019 1.600 1.620 1.530 1.550 1,008,248 -0.02(-1.27%)
Nov 18, 2019 1.630 1.630 1.570 1.570 401,092 -0.05(-3.09%)
Nov 15, 2019 1.650 1.650 1.620 1.620 158,100 +0.00(+0.00%)
Nov 14, 2019 1.610 1.660 1.600 1.620 206,967 -0.03(-1.82%)
Nov 13, 2019 1.670 1.690 1.650 1.650 243,203 -0.02(-1.20%)
Nov 12, 2019 1.680 1.720 1.670 1.670 337,134 -0.02(-1.18%)
Nov 11, 2019 1.710 1.720 1.680 1.690 305,732 -0.04(-2.31%)
Nov 08, 2019 1.770 1.810 1.720 1.730 194,700 -0.03(-1.70%)
Nov 07, 2019 1.790 1.800 1.747 1.760 227,719 +0.01(+0.57%)
Nov 06, 2019 1.770 1.800 1.740 1.750 331,314 -0.03(-1.69%)
Nov 05, 2019 1.800 1.803 1.740 1.780 350,988 +0.03(+1.71%)
Nov 04, 2019 1.780 1.830 1.740 1.750 313,163 -0.01(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.